致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 8.18 | 8.22 | -0.05 | -0.60% | 8.09 | 8.33 | 9170 | 751 | 0.69% |
| 2024-11-20 | 8.12 | 8.27 | 0.15 | 1.85% | 8.00 | 8.34 | 12133 | 992 | 0.91% |
| 2024-11-19 | 8.13 | 8.12 | 0.09 | 1.12% | 7.87 | 8.16 | 9827 | 788 | 0.74% |
| 2024-11-18 | 8.30 | 8.03 | -0.25 | -3.02% | 7.80 | 8.34 | 19221 | 1552 | 1.44% |
| 2024-11-15 | 8.74 | 8.28 | -0.52 | -5.91% | 8.19 | 8.86 | 26617 | 2271 | 1.99% |
| 2024-11-14 | 8.45 | 8.80 | 0.30 | 3.53% | 8.41 | 8.95 | 29751 | 2593 | 2.23% |
| 2024-11-13 | 8.61 | 8.50 | -0.15 | -1.73% | 8.43 | 8.75 | 15305 | 1309 | 1.15% |
| 2024-11-12 | 8.46 | 8.65 | 0.19 | 2.25% | 8.40 | 8.86 | 28042 | 2401 | 2.10% |
| 2024-11-11 | 8.47 | 8.46 | -0.10 | -1.17% | 8.31 | 8.63 | 20604 | 1744 | 1.54% |
| 2024-11-08 | 9.10 | 8.56 | -0.44 | -4.89% | 8.53 | 9.10 | 30695 | 2687 | 2.30% |
| 2024-11-07 | 8.42 | 9.00 | 0.50 | 5.88% | 8.34 | 9.05 | 37136 | 3297 | 2.78% |
| 2024-11-06 | 8.49 | 8.50 | -0.05 | -0.58% | 8.43 | 8.74 | 20187 | 1730 | 1.51% |
| 2024-11-05 | 8.48 | 8.55 | 0.04 | 0.47% | 8.43 | 8.65 | 21051 | 1800 | 1.58% |
| 2024-11-04 | 8.33 | 8.51 | 0.08 | 0.95% | 8.15 | 8.55 | 20867 | 1752 | 1.56% |
| 2024-11-01 | 8.39 | 8.43 | -0.02 | -0.24% | 7.92 | 8.48 | 36312 | 2993 | 2.72% |
| 2024-10-31 | 8.68 | 8.45 | -0.16 | -1.86% | 8.45 | 8.87 | 40268 | 3464 | 3.01% |
| 2024-10-30 | 8.91 | 8.61 | -0.51 | -5.59% | 8.52 | 9.76 | 74338 | 6785 | 5.56% |
| 2024-10-29 | 8.29 | 9.12 | 0.88 | 10.68% | 8.07 | 9.12 | 54399 | 4632 | 4.07% |
| 2024-10-28 | 7.90 | 8.24 | 0.36 | 4.57% | 7.78 | 8.30 | 45814 | 3734 | 3.43% |
| 2024-10-25 | 7.34 | 7.88 | 0.46 | 6.20% | 7.25 | 8.37 | 72449 | 5739 | 5.42% |
| 2024-10-24 | 7.15 | 7.42 | 0.22 | 3.06% | 7.09 | 7.73 | 32629 | 2423 | 2.44% |
| 2024-10-23 | 7.05 | 7.20 | 0.03 | 0.42% | 7.00 | 7.20 | 27983 | 1981 | 2.09% |
| 2024-10-22 | 6.82 | 7.17 | 0.30 | 4.37% | 6.82 | 7.30 | 57767 | 4067 | 4.32% |
| 2024-10-21 | 6.70 | 6.87 | 0.14 | 2.08% | 6.65 | 6.95 | 20321 | 1383 | 1.52% |
| 2024-10-18 | 6.47 | 6.73 | 0.24 | 3.70% | 6.44 | 6.77 | 21361 | 1419 | 1.60% |
| 2024-10-17 | 6.62 | 6.49 | -0.16 | -2.41% | 6.44 | 6.72 | 19323 | 1270 | 1.45% |
| 2024-10-16 | 6.65 | 6.65 | -0.01 | -0.15% | 6.52 | 6.68 | 11422 | 756 | 0.85% |
| 2024-10-15 | 6.87 | 6.66 | -0.19 | -2.77% | 6.62 | 6.87 | 18097 | 1219 | 1.35% |
| 2024-10-14 | 6.77 | 6.85 | 0.08 | 1.18% | 6.68 | 6.87 | 20231 | 1373 | 1.51% |
| 2024-10-11 | 6.96 | 6.77 | -0.21 | -3.01% | 6.71 | 7.16 | 27521 | 1903 | 2.06% |
| 2024-10-10 | 6.92 | 6.98 | 0.08 | 1.16% | 6.92 | 7.26 | 37127 | 2640 | 2.78% |
| 2024-10-09 | 7.59 | 6.90 | -0.95 | -12.10% | 6.86 | 7.61 | 40942 | 2954 | 3.06% |
| 2024-10-08 | 8.18 | 7.85 | 0.59 | 8.13% | 7.40 | 8.38 | 72138 | 5672 | 5.40% |
| 2024-09-30 | 6.75 | 7.26 | 0.61 | 9.17% | 6.65 | 7.40 | 88678 | 6231 | 6.64% |
| 2024-09-27 | 6.61 | 6.65 | 0.16 | 2.47% | 6.42 | 6.78 | 48369 | 3167 | 3.62% |
| 2024-09-26 | 6.38 | 6.49 | 0.09 | 1.41% | 6.36 | 6.54 | 10865 | 703 | 0.81% |
| 2024-09-25 | 6.35 | 6.40 | 0.07 | 1.11% | 6.31 | 6.65 | 16851 | 1092 | 1.26% |
| 2024-09-24 | 6.31 | 6.33 | 0.04 | 0.64% | 6.23 | 6.40 | 8637 | 545 | 0.65% |
| 2024-09-23 | 6.28 | 6.29 | -0.05 | -0.79% | 6.28 | 6.38 | 3621 | 229 | 0.27% |
| 2024-09-20 | 6.23 | 6.34 | 0.12 | 1.93% | 6.15 | 6.34 | 6941 | 434 | 0.52% |
| 2024-09-19 | 5.94 | 6.22 | 0.36 | 6.14% | 5.86 | 6.33 | 12483 | 765 | 0.93% |
| 2024-09-18 | 6.00 | 5.86 | -0.13 | -2.17% | 5.76 | 6.00 | 5181 | 303 | 0.39% |
| 2024-09-13 | 6.05 | 5.99 | -0.02 | -0.33% | 5.99 | 6.07 | 4055 | 244 | 0.30% |
| 2024-09-12 | 6.03 | 6.01 | -0.02 | -0.33% | 6.01 | 6.07 | 2710 | 163 | 0.20% |
| 2024-09-11 | 6.05 | 6.03 | -0.07 | -1.15% | 6.01 | 6.10 | 3746 | 226 | 0.28% |
| 2024-09-10 | 6.08 | 6.10 | 0.02 | 0.33% | 6.02 | 6.11 | 4127 | 250 | 0.31% |
| 2024-09-09 | 6.09 | 6.08 | -0.05 | -0.82% | 6.02 | 6.15 | 3651 | 221 | 0.27% |
| 2024-09-06 | 6.16 | 6.13 | -0.05 | -0.81% | 6.12 | 6.21 | 6964 | 429 | 0.52% |
| 2024-09-05 | 6.19 | 6.18 | -0.05 | -0.80% | 6.12 | 6.29 | 14271 | 879 | 1.07% |
| 2024-09-04 | 6.38 | 6.23 | -0.19 | -2.96% | 6.21 | 6.47 | 11713 | 739 | 0.88% |
| 2024-09-03 | 6.29 | 6.42 | 0.16 | 2.56% | 6.23 | 6.49 | 9502 | 603 | 0.71% |
| 2024-09-02 | 6.32 | 6.26 | -0.06 | -0.95% | 6.21 | 6.33 | 9283 | 582 | 0.69% |
| 2024-08-30 | 6.23 | 6.32 | 0.09 | 1.44% | 6.16 | 6.44 | 13669 | 859 | 1.02% |
| 2024-08-29 | 6.28 | 6.23 | -0.15 | -2.35% | 6.21 | 6.38 | 10556 | 659 | 0.79% |
| 2024-08-28 | 6.29 | 6.38 | 0.06 | 0.95% | 6.18 | 6.40 | 5132 | 323 | 0.38% |
| 2024-08-27 | 6.32 | 6.32 | -0.08 | -1.25% | 6.19 | 6.39 | 5236 | 330 | 0.39% |
| 2024-08-26 | 6.70 | 6.40 | -0.02 | -0.31% | 6.40 | 6.70 | 12235 | 792 | 0.92% |
| 2024-08-23 | 6.32 | 6.42 | 0.07 | 1.10% | 6.26 | 6.46 | 3922 | 251 | 0.29% |
| 2024-08-22 | 6.32 | 6.35 | 0.01 | 0.16% | 6.32 | 6.45 | 4429 | 282 | 0.33% |
| 2024-08-21 | 6.42 | 6.34 | -0.09 | -1.40% | 6.34 | 6.43 | 3922 | 250 | 0.29% |
| 2024-08-20 | 6.62 | 6.43 | -0.20 | -3.02% | 6.36 | 6.62 | 11254 | 726 | 0.84% |
| 2024-08-19 | 6.69 | 6.63 | -0.02 | -0.30% | 6.63 | 6.71 | 4760 | 316 | 0.36% |
| 2024-08-16 | 6.75 | 6.65 | -0.12 | -1.77% | 6.64 | 6.79 | 13988 | 932 | 1.05% |